Symbol | Open | High | Low | Close | Percent | Change | Volume | 750464 | 1.65 | 1.65 | 1.65 | 1.65 | | | 17237 | 533264 | 31.05 | 31.05 | 31.05 | 31.05 | -4.90 | -1.60 | 17202 | 890155 | 27.00 | 27.70 | 26.65 | 26.65 | | | 17196 | 523660 | 75.80 | 75.89 | 74.12 | 74.74 | -0.39 | -0.29 | 17188 | 542296 | 10.40 | 10.70 | 10.40 | 10.70 | | | 17182 | 532398 | 5.74 | 5.74 | 5.35 | 5.54 | -1.60 | -0.09 | 17164 | 543576 | 95.95 | 96.40 | 94.19 | 94.84 | | | 17156 | 501423 | 609.85 | 609.85 | 587.95 | 592.25 | -1.21 | -7.25 | 17156 | 542013 | 179.00 | 199.00 | 178.15 | 190.75 | | | 17134 | 590113 | 257.00 | 260.96 | 255.03 | 256.81 | 0.37 | 0.94 | 17126 | 519295 | 335.00 | 390.00 | 331.05 | 374.30 | 12.03 | 40.20 | 17122 | 532173 | 155.00 | 162.35 | 153.20 | 155.55 | 0.88 | 1.35 | 17122 | 532866 | 1.90 | 2.10 | 1.90 | 2.10 | 5.00 | 0.10 | 17101 | 513515 | 1.62 | 1.62 | 1.48 | 1.48 | -4.52 | -0.07 | 17095 | 511421 | 25.00 | 25.60 | 25.00 | 25.60 | 4.70 | 1.15 | 17064 | 543711 | 569.45 | 571.30 | 557.80 | 559.75 | | | 17048 | 502015 | 26.40 | 26.40 | 26.40 | 26.40 | | | 17020 | 543373 | 90.00 | 95.00 | 90.00 | 93.50 | | | 17000 | 532396 | 1.54 | 1.54 | 1.41 | 1.50 | | | 17000 | 544001 | 337.95 | 337.95 | 337.70 | 337.95 | | | 17000 | 543285 | 146.90 | 146.95 | 146.90 | 146.95 | | | 17000 | 532041 | 8.50 | 8.57 | 7.90 | 8.10 | -0.86 | -0.07 | 16997 | 532851 | 572.85 | 614.25 | 544.50 | 553.55 | | | 16997 | 530007 | 416.95 | 416.95 | 404.25 | 405.80 | -0.87 | -3.55 | 16976 | 544030 | 304.40 | 316.30 | 303.00 | 315.50 | | | 16922 | 543923 | 295.85 | 296.40 | 290.05 | 290.65 | | | 16911 | 544088 | 492.65 | 505.95 | 489.60 | 492.55 | | | 16851 | 532504 | 3240.00 | 3324.00 | 3214.30 | 3225.60 | -0.21 | -6.80 | 16837 | 505714 | 355.65 | 358.00 | 350.00 | 352.00 | 0.67 | 2.35 | 16803 | 532529 | 220.65 | 224.90 | 216.05 | 217.20 | -0.94 | -2.05 | 16786 | 532343 | 1999.50 | 1999.50 | 1927.95 | 1939.15 | -1.80 | -35.45 | 16782 | 514450 | 340.30 | 356.50 | 315.70 | 317.90 | -4.03 | -13.35 | 16769 | 590075 | 153.55 | 163.70 | 150.65 | 152.60 | 1.40 | 2.10 | 16768 | 532622 | 280.10 | 286.85 | 274.85 | 278.35 | 0.22 | 0.60 | 16756 | 532718 | 0.72 | 0.74 | 0.72 | 0.72 | -2.70 | -0.02 | 16720 | 517554 | 42.36 | 42.36 | 40.50 | 40.80 | 0.67 | 0.27 | 16714 | 532928 | 630.45 | 630.45 | 627.00 | 630.45 | | | 16713 | 539533 | 10.50 | 10.50 | 10.50 | 10.50 | | | 16700 | 531512 | 8.77 | 8.99 | 8.30 | 8.49 | | | 16663 | 534734 | 0.49 | 0.49 | 0.49 | 0.49 | | | 16653 | 519035 | 2.92 | 2.92 | 2.89 | 2.89 | 7.04 | 0.19 | 16639 | 522259 | 102.70 | 103.30 | 102.05 | 102.40 | -0.19 | -0.20 | 16630 | 524622 | 2.00 | 2.04 | 1.86 | 2.04 | 4.62 | 0.09 | 16618 | 530001 | 802.25 | 816.10 | 792.80 | 801.60 | -0.65 | -5.25 | 16571 | 526737 | 3.04 | 3.24 | 2.98 | 2.98 | | | 16564 | 500195 | 0.69 | 0.70 | 0.60 | 0.61 | | | 16550 | 543514 | 196.00 | 196.00 | 188.15 | 189.35 | | | 16523 | 500343 | 36.15 | 36.56 | 35.61 | 36.00 | -0.39 | -0.14 | 16495 | 600315 | 155.00 | 157.00 | 155.00 | 157.00 | | | 16448 | 544006 | 34.49 | 34.49 | 33.87 | 33.98 | | | 16442 | |
|